zSpace, Inc. - ZSPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	0.25	0.25	0.25	0.26	0.24	334,670
March 03, 2026	0.26	0.25	0.25	0.27	0.25	551,228
March 02, 2026	0.24	0.26	0.26	0.26	0.24	422,688
February 27, 2026	0.28	0.26	0.26	0.28	0.26	232,100
February 26, 2026	0.28	0.28	0.28	0.29	0.27	185,704
February 25, 2026	0.28	0.28	0.28	0.29	0.27	193,146
February 24, 2026	0.26	0.29	0.29	0.3	0.26	425,616
February 23, 2026	0.28	0.27	0.27	0.28	0.25	310,455
February 20, 2026	0.29	0.28	0.28	0.29	0.27	212,891
February 19, 2026	0.29	0.28	0.28	0.29	0.27	266,927
February 18, 2026	0.29	0.29	0.29	0.3	0.26	300,953
February 17, 2026	0.28	0.29	0.29	0.31	0.27	846,923
February 13, 2026	0.27	0.26	0.26	0.27	0.25	319,695
February 12, 2026	0.3	0.25	0.25	0.31	0.24	1.18M
February 11, 2026	0.33	0.31	0.31	0.33	0.29	692,765
February 10, 2026	0.36	0.35	0.35	0.38	0.34	879,262
February 09, 2026	0.36	0.34	0.34	0.36	0.32	406,000
February 06, 2026	0.34	0.36	0.36	0.36	0.32	315,425
February 05, 2026	0.37	0.34	0.34	0.38	0.32	548,455
February 04, 2026	0.42	0.35	0.35	0.42	0.34	929,672
February 03, 2026	0.43	0.43	0.43	0.43	0.4	243,900
February 02, 2026	0.42	0.44	0.44	0.44	0.38	584,812
January 30, 2026	0.46	0.42	0.42	0.46	0.41	536,735
January 29, 2026	0.5	0.47	0.47	0.5	0.46	3.96M
January 28, 2026	0.51	0.5	0.5	0.52	0.49	255,831
January 27, 2026	0.52	0.53	0.53	0.53	0.49	314,361
January 26, 2026	0.55	0.52	0.52	0.55	0.51	293,617
January 23, 2026	0.57	0.56	0.56	0.59	0.54	365,185
January 22, 2026	0.59	0.55	0.55	0.59	0.52	613,900
January 21, 2026	0.5	0.51	0.51	0.54	0.48	290,190
January 20, 2026	0.54	0.48	0.48	0.54	0.45	1.31M
January 16, 2026	0.56	0.55	0.55	0.68	0.54	2.29M
January 15, 2026	0.49	0.57	0.57	0.58	0.48	1.19M
January 14, 2026	0.46	0.49	0.49	0.5	0.46	403,639
January 13, 2026	0.52	0.49	0.49	0.52	0.47	571,977
January 12, 2026	0.54	0.52	0.52	0.54	0.51	275,414
January 09, 2026	0.53	0.55	0.55	0.55	0.5	404,304
January 08, 2026	0.51	0.51	0.51	0.54	0.5	596,254
January 07, 2026	0.54	0.5	0.5	0.54	0.48	581,199
January 06, 2026	0.55	0.51	0.51	0.56	0.5	699,731
January 05, 2026	0.51	0.56	0.56	0.57	0.51	640,200
January 02, 2026	0.47	0.51	0.51	0.55	0.47	996,836
December 31, 2025	0.51	0.47	0.47	0.54	0.46	656,512
December 30, 2025	0.48	0.5	0.5	0.53	0.47	392,100
December 29, 2025	0.51	0.48	0.48	0.51	0.46	332,547
December 26, 2025	0.52	0.52	0.52	0.6	0.51	1.51M
December 24, 2025	0.45	0.51	0.51	0.53	0.44	1.97M
December 23, 2025	0.45	0.43	0.43	0.45	0.42	244,097
December 22, 2025	0.45	0.45	0.45	0.47	0.41	893,379
December 19, 2025	0.46	0.45	0.45	0.48	0.44	367,749
December 18, 2025	0.42	0.44	0.44	0.51	0.42	889,575
December 17, 2025	0.46	0.43	0.43	0.48	0.43	583,789
December 16, 2025	0.51	0.46	0.46	0.53	0.46	682,727
December 15, 2025	0.51	0.5	0.5	0.54	0.5	878,437
December 12, 2025	0.6	0.5	0.5	0.61	0.5	1.31M
December 11, 2025	0.52	0.6	0.6	0.69	0.5	3.28M
December 10, 2025	0.55	0.5	0.5	0.55	0.48	1.39M
December 09, 2025	0.51	0.54	0.54	0.59	0.49	962,224
December 08, 2025	0.58	0.53	0.53	0.59	0.45	2.34M
December 05, 2025	0.41	0.53	0.53	0.54	0.4	2.87M

zSpace, Inc. (ZSPC) NASDAQ